JBM (Healthcare) Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.800	0.830	0.780	0.800	0.625	1,070,000
2022-06-29	0.780	0.840	0.780	0.840	0.656	86,500
2022-06-28	0.780	0.780	0.780	0.780	0.609	4,000
2022-06-27	0.800	0.800	0.800	0.800	0.625	8,000
2022-06-24	0.820	0.830	0.820	0.820	0.640	68,000
2022-06-23	0.800	0.830	0.800	0.820	0.640	172,000
2022-06-22	0.740	0.770	0.740	0.770	0.601	34,000
2022-06-21	0.760	0.780	0.760	0.780	0.609	44,000
2022-06-17	0.770	0.780	0.740	0.780	0.609	90,000
2022-06-16	0.770	0.780	0.760	0.770	0.601	186,000
2022-06-15	0.790	0.790	0.790	0.790	0.617	60,000
2022-06-14	0.800	0.800	0.790	0.800	0.625	88,000
2022-06-13	0.800	0.830	0.800	0.800	0.625	26,000
2022-06-10	0.800	0.800	0.800	0.800	0.625	76,000
2022-06-09	0.800	0.800	0.780	0.800	0.625	103,500
2022-06-08	0.790	0.800	0.790	0.800	0.625	44,500
2022-06-07	0.800	0.800	0.800	0.800	0.625	62,000
2022-06-06	0.780	0.840	0.780	0.790	0.617	167,500
2022-06-02	0.810	0.810	0.810	0.810	0.633	54,000
2022-06-01	0.780	0.800	0.780	0.800	0.625	30,750
2022-05-31	0.810	0.810	0.810	0.810	0.633	46,000
2022-05-30	0.840	0.850	0.830	0.830	0.648	100,250
2022-05-27	0.780	0.810	0.760	0.810	0.633	99,000
2022-05-26	0.800	0.810	0.800	0.810	0.633	36,000
2022-05-25	0.780	0.810	0.780	0.810	0.633	29,000
2022-05-24	0.810	0.810	0.780	0.780	0.609	46,000
2022-05-23	0.780	0.810	0.780	0.780	0.609	102,500
2022-05-20	0.780	0.780	0.780	0.780	0.609	10,000
2022-05-19	0.780	0.790	0.780	0.780	0.609	80,000
2022-05-18	0.780	0.790	0.780	0.790	0.617	14,000
2022-05-17	0.780	0.800	0.780	0.780	0.609	184,000
2022-05-16	0.780	0.790	0.760	0.780	0.609	500
2022-05-13	0.800	0.800	0.790	0.790	0.617	114,000
2022-05-12	0.750	0.770	0.750	0.770	0.601	20,000
2022-05-11	0.800	0.810	0.800	0.810	0.633	54,250
2022-05-10	0.820	0.820	0.800	0.800	0.625	68,000
2022-05-06	0.860	0.860	0.820	0.820	0.640	235,250
2022-05-05	0.850	0.870	0.850	0.870	0.679	20,000
2022-05-04	0.860	0.860	0.850	0.850	0.664	42,000
2022-05-03	0.860	0.860	0.860	0.860	0.672	4,000
2022-04-29	0.860	0.860	0.860	0.860	0.672	65,000
2022-04-28	0.860	0.860	0.860	0.860	0.672	4,000
2022-04-27	0.860	0.860	0.850	0.850	0.664	16,000
2022-04-26	0.870	0.870	0.860	0.860	0.672	140,000
2022-04-25	0.850	0.850	0.850	0.850	0.664	12,000
2022-04-20	0.850	0.990	0.820	0.910	0.711	664,000
2022-04-19	0.850	0.850	0.850	0.850	0.664	26,000
2022-04-14	0.880	0.900	0.880	0.880	0.687	24,000
2022-04-13	0.900	0.900	0.880	0.880	0.687	12,000
2022-04-12	0.880	0.960	0.880	0.910	0.711	98,000
2022-04-11	0.880	0.880	0.880	0.880	0.687	132,000
2022-04-08	0.890	0.890	0.880	0.880	0.687	34,000
2022-04-07	0.880	0.880	0.880	0.880	0.687	120,000
2022-04-06	0.890	0.890	0.890	0.890	0.695	110,000
2022-04-04	0.890	0.890	0.880	0.890	0.695	48,000
2022-04-01	0.890	0.890	0.880	0.880	0.687	50,000
2022-03-31	0.890	0.950	0.880	0.910	0.711	78,000
2022-03-30	0.880	0.950	0.880	0.900	0.703	158,000
2022-03-29	0.900	0.900	0.890	0.890	0.695	54,000
2022-03-28	0.840	0.900	0.830	0.880	0.687	94,000

← NewerPage 18 of 20 · 1,191 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0735 HKD
2025-11-28	0.0975 HKD
2025-08-11	0.1150 HKD
2024-12-17	0.0550 HKD
2024-08-15	0.0405 HKD
2023-12-07	0.0345 HKD
2023-08-15	0.0250 HKD
2022-12-08	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.